アイ・パートナーズフィナンシャル（7345）の株価チャート
株価
5/26
- 前日 (5/25)
- 997
- 始値
- 982
- 高値
- 1,000
- 安値
- 982
- 終値 +0.3%
- 1,000
- 出来高 -69.7%
- 2,000
乖離率
- 株価（5日）
移動平均値 - -0.5%
1,005 - 株価（25日）
移動平均値 - -2.63%
1,027 - 出来高（5日）
移動平均値 - -35.06%
3,080
2025/12/23～2026/05/26
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/26 | 982 | 1,000 | 982 | 1,000 | +0.3% | 2,000 | 35億3480万 | -2.63% | 36.57 | 4.58 |
| 05/25 | 980 | 997 | 959 | 997 | +0.2% | 6,600 | 35億2419万 | -3.11% | 36.46 | 4.56 |
| 05/22 | 990 | 1,005 | 988 | 995 | -2.45% | 2,400 | 35億1712万 | -3.59% | 36.39 | 4.55 |
| 05/21 | 1,020 | 1,020 | 1,002 | 1,020 | +0.79% | 1,600 | 36億549万 | -1.45% | 37.3 | 4.67 |
| 05/20 | 1,000 | 1,015 | 981 | 1,012 | -0.3% | 2,800 | 35億7721万 | -2.41% | 37.01 | 4.63 |
| 05/19 | 1,001 | 1,048 | 994 | 1,015 | -1.36% | 3,600 | 35億8782万 | -2.31% | 37.12 | 4.65 |
| 05/18 | 1,008 | 1,067 | 998 | 1,029 | +3.63% | 14,100 | 36億3730万 | -1.25% | 37.63 | 4.71 |
| 05/15 | 1,034 | 1,034 | 993 | 993 | -3.87% | 1,100 | 35億1005万 | -4.79% | 36.31 | 4.55 |
| 05/14 | 1,044 | 1,044 | 981 | 1,033 | -0.86% | 7,300 | 36億5144万 | -1.34% | 37.78 | 4.73 |
| 05/13 | 1,044 | 1,044 | 1,030 | 1,042 | -2.98% | 3,100 | 36億8326万 | -0.57% | 38.1 | 4.77 |
| 05/12 | 1,040 | 1,074 | 1,036 | 1,074 | +2.48% | 1,500 | 37億9637万 | +2.29% | 39.27 | 4.92 |
| 05/11 | 1,006 | 1,050 | 1,006 | 1,048 | +1.45% | 17,100 | 37億447万 | -0.66% | 38.32 | 4.8 |
| 05/08 | 1,051 | 1,051 | 1,001 | 1,033 | -1.81% | 3,400 | 36億5144万 | -2.18% | 37.78 | 4.73 |
| 05/07 | 1,049 | 1,084 | 1,020 | 1,052 | -2.5% | 11,300 | 37億1860万 | -0.47% | 38.47 | 4.82 |
| 05/01 | 980 | 1,079 | 979 | 1,079 | +7.15% | 12,000 | 38億1404万 | +1.79% | 39.46 | 4.94 |
| 04/30 | 1,005 | 1,025 | 1,005 | 1,007 | -2.42% | 400 | 35億5954万 | -5.09% | 36.82 | 4.61 |
| 04/28 | 1,000 | 1,050 | 1,000 | 1,032 | +0.39% | 12,700 | 36億4791万 | -3.19% | 37.74 | 4.72 |
| 04/27 | 1,001 | 1,028 | 1,000 | 1,028 | +1.28% | 7,700 | 36億3377万 | -3.93% | 37.59 | 4.71 |
| 04/24 | 1,029 | 1,039 | 1,013 | 1,015 | -2.31% | 1,800 | 35億8782万 | -5.14% | 37.12 | 4.65 |
| 04/23 | 1,020 | 1,039 | 1,015 | 1,039 | -1.05% | 1,300 | 36億7265万 | -3.26% | 37.99 | 4.76 |
| 04/22 | 1,050 | 1,050 | 1,050 | 1,050 | +1.94% | 1,600 | 37億1154万 | -2.78% | 38.4 | 4.81 |
| 04/21 | 1,005 | 1,030 | 1,005 | 1,030 | +2.59% | 600 | 36億4084万 | -5.24% | 37.67 | 4.72 |
| 04/20 | 1,012 | 1,027 | 1,004 | 1,004 | -2.24% | 1,000 | 35億4893万 | -8.14% | 36.71 | 4.6 |
| 04/17 | 1,003 | 1,045 | 1,003 | 1,027 | +1.68% | 1,100 | 36億3023万 | -6.64% | 37.56 | 4.7 |
| 04/16 | 972 | 1,056 | 972 | 1,010 | -4.72% | 9,200 | 35億7014万 | -8.76% | 36.93 | 4.62 |
| 04/15 | 1,092 | 1,092 | 1,032 | 1,060 | -1.4% | 7,700 | 37億4688万 | -4.68% | 38.76 | 4.85 |
| 04/14 | 1,059 | 1,080 | 1,048 | 1,075 | +1.32% | 12,300 | 37億9991万 | -3.5% | 39.31 | 4.92 |
| 04/13 | 1,065 | 1,077 | 1,061 | 1,061 | -0.38% | 1,400 | 37億5042万 | -4.76% | 38.8 | 4.86 |
| 04/10 | 1,068 | 1,068 | 1,063 | 1,065 | -0.47% | 300 | 37億6456万 | -4.57% | 38.95 | 4.88 |
| 04/09 | 1,079 | 1,079 | 1,070 | 1,070 | -1.83% | 600 | 37億8223万 | -4.21% | 39.13 | 4.9 |
| 04/08 | 1,086 | 1,090 | 1,059 | 1,090 | +2.73% | 3,200 | 38億5293万 | -2.33% | 39.86 | 4.99 |
| 04/07 | 1,087 | 1,090 | 1,059 | 1,061 | -2.39% | 9,200 | 37億5042万 | -4.59% | 38.8 | 4.86 |
| 04/06 | 1,062 | 1,102 | 1,062 | 1,087 | +2.07% | 3,200 | 38億4232万 | -2.07% | 39.75 | 4.98 |
| 04/03 | 1,100 | 1,100 | 1,065 | 1,065 | -3.18% | 11,400 | 37億6456万 | -3.71% | 38.95 | 4.88 |
| 04/02 | 1,190 | 1,190 | 1,094 | 1,100 | -7.25% | 7,100 | 38億8828万 | -0.36% | 40.23 | 5.04 |
| 04/01 | 1,109 | 1,209 | 1,069 | 1,186 | +9.92% | 21,100 | 41億9227万 | +7.82% | 43.37 | 5.43 |
| 03/31 | 1,043 | 1,100 | 1,010 | 1,079 | +1.89% | 8,700 | 38億1404万 | -1.1% | 39.46 | 4.94 |
| 03/30 | 1,101 | 1,101 | 1,055 | 1,059 | -5.78% | 1,400 | 37億4335万 | -2.49% | 38.73 | 4.85 |
| 03/27 | 1,080 | 1,127 | 1,052 | 1,124 | +1.26% | 15,000 | 39億7311万 | +3.98% | 41.11 | 5.15 |
| 03/26 | 1,115 | 1,128 | 1,043 | 1,110 | -0.27% | 19,500 | 39億2362万 | +3.45% | 40.6 | 5.08 |
| 03/25 | 1,154 | 1,154 | 1,052 | 1,113 | -1.68% | 16,200 | 39億3423万 | +4.51% | 40.71 | 5.1 |
| 03/24 | 1,049 | 1,149 | 1,047 | 1,132 | +7.91% | 24,600 | 40億139万 | +7.1% | 41.4 | 5.18 |
| 03/23 | 1,079 | 1,081 | 1,001 | 1,049 | -5.41% | 36,100 | 37億800万 | +0.1% | 38.37 | 4.8 |
| 03/19 | 1,159 | 1,160 | 1,044 | 1,109 | -6.26% | 41,400 | 39億2009万 | +6.43% | 40.56 | 5.08 |
| 03/18 | 1,269 | 1,269 | 1,183 | 1,183 | -3.19% | 39,500 | 41億8166万 | +14.19% | 43.27 | 5.42 |
| 03/17 | 1,220 | 1,270 | 1,200 | 1,222 | +2.17% | 16,500 | 43億1952万 | +19.22% | 44.7 | 5.6 |
| 03/16 | 1,194 | 1,203 | 1,167 | 1,196 | +2.57% | 10,600 | 42億2762万 | +17.95% | 43.75 | 5.48 |
| 03/13 | 1,213 | 1,225 | 1,153 | 1,166 | -3.56% | 25,500 | 41億2157万 | +16.25% | 42.65 | 5.34 |
| 03/12 | 1,147 | 1,225 | 1,135 | 1,209 | +7.18% | 18,300 | 42億7357万 | +21.75% | 44.22 | 5.54 |
| 03/11 | 1,109 | 1,150 | 1,100 | 1,128 | +1.81% | 21,000 | 39億8725万 | +14.87% | 41.26 | 5.17 |
| 03/10 | 1,089 | 1,120 | 1,073 | 1,108 | +2.69% | 6,300 | 39億1655万 | +13.87% | 40.53 | 5.07 |
| 03/09 | 1,096 | 1,100 | 1,055 | 1,079 | -2.71% | 29,500 | 38億1404万 | +12.28% | 39.47 | 4.94 |
| 03/06 | 1,100 | 1,120 | 1,076 | 1,109 | +0.82% | 10,700 | 39億2009万 | +16.61% | 40.56 | 5.08 |
| 03/05 | 1,043 | 1,110 | 1,043 | 1,100 | +7.11% | 24,400 | 38億8828万 | +17.15% | 40.23 | 5.04 |
| 03/04 | 1,000 | 1,027 | 971 | 1,027 | +1.99% | 22,000 | 36億3023万 | +10.67% | 37.56 | 4.7 |
| 03/03 | 1,023 | 1,023 | 993 | 1,007 | -0.59% | 9,600 | 35億5954万 | +9.58% | 36.83 | 4.61 |
| 03/02 | 980 | 1,014 | 980 | 1,013 | +3.68% | 12,600 | 35億8075万 | +11.2% | 37.05 | 4.64 |
| 02/27 | 1,007 | 1,025 | 945 | 977 | -4.03% | 33,000 | 34億5349万 | +8.19% | 35.74 | 4.47 |
| 02/26 | 988 | 1,032 | 980 | 1,018 | +2% | 13,000 | 35億9842万 | +13.74% | 37.24 | 4.66 |
| 02/25 | 970 | 998 | 970 | 998 | +2.67% | 13,900 | 35億2773万 | +12.77% | 36.5 | 4.57 |
| 02/24 | 947 | 1,000 | 947 | 972 | +3.51% | 16,300 | 34億3582万 | +11.09% | 35.55 | 4.45 |
| 02/20 | 934 | 958 | 921 | 939 | +0.54% | 13,400 | 33億1917万 | +8.43% | 34.35 | 4.3 |
| 02/19 | 919 | 935 | 905 | 934 | +1.3% | 23,900 | 33億150万 | +8.98% | 34.16 | 4.28 |
| 02/18 | 902 | 922 | 860 | 922 | +0.55% | 30,100 | 32億5908万 | +8.6% | 33.72 | 4.22 |
| 02/17 | 920 | 920 | 901 | 917 | -0.65% | 19,600 | 32億4141万 | +9.04% | 33.54 | 4.2 |
| 02/16 | 901 | 925 | 901 | 923 | +2.56% | 8,200 | 32億6262万 | +10.94% | 33.76 | 4.23 |
| 02/13 | 905 | 927 | 896 | 900 | -0.55% | 26,800 | 31億8132万 | +9.36% | 32.92 | 4.12 |
| 02/12 | 938 | 945 | 898 | 905 | -3.62% | 17,700 | 31億9899万 | +11.04% | 33.1 | 4.14 |
| 02/10 | 928 | 955 | 912 | 939 | +1.29% | 23,900 | 33億1917万 | +16.36% | 34.35 | 4.3 |
| 02/09 | 918 | 958 | 911 | 927 | -0.32% | 9,000 | 32億7675万 | +16.17% | 33.91 | 4.24 |
| 02/06 | 931 | 938 | 910 | 930 | -1.06% | 13,300 | 32億8736万 | +17.87% | 34.02 | 4.26 |
| 02/05 | 911 | 968 | 911 | 940 | +3.18% | 25,300 | 33億2271万 | +20.67% | 34.38 | 4.3 |
| 02/04 | 934 | 934 | 886 | 911 | -2.04% | 25,200 | 32億2020万 | +18.62% | 33.32 | 4.17 |
| 02/03 | 914 | 932 | 892 | 930 | +3.45% | 24,000 | 32億8736万 | +22.53% | 34.02 | 4.26 |
| 02/02 | 827 | 925 | 827 | 899 | +9.9% | 37,400 | 31億7778万 | +20.35% | 32.88 | 4.12 |
| 01/30 | 810 | 827 | 810 | 818 | +0.25% | 6,800 | 28億9146万 | +10.99% | 29.92 | 3.75 |
| 01/29 | 816 | 820 | 814 | 816 | -0.37% | 1,300 | 28億8439万 | +11.93% | 29.85 | 3.74 |
| 01/28 | 818 | 825 | 817 | 819 | +0.24% | 4,500 | 28億9500万 | +13.43% | 29.96 | 3.75 |
| 01/27 | 818 | 824 | 815 | 817 | +0.37% | 2,400 | 28億8793万 | +14.43% | 29.88 | 3.74 |
| 01/26 | 799 | 815 | 799 | 814 | +1.62% | 8,700 | 28億7732万 | +15.13% | 29.77 | 3.73 |
| 01/23 | 812 | 818 | 786 | 801 | -1.72% | 15,700 | 28億3137万 | +14.59% | 29.3 | 3.67 |
| 01/22 | 782 | 815 | 773 | 815 | +5.03% | 13,300 | 28億8086万 | +17.6% | 29.81 | 3.73 |
| 01/21 | 754 | 776 | 712 | 776 | +2.65% | 6,500 | 27億4300万 | +13.28% | 28.38 | 3.55 |
| 01/20 | 760 | 770 | 756 | 756 | -0.53% | 3,200 | 26億7230万 | +11.18% | 27.65 | 3.46 |
| 01/19 | 732 | 760 | 732 | 760 | +3.4% | 2,800 | 26億8644万 | +12.76% | 27.8 | 3.48 |
| 01/16 | 706 | 735 | 701 | 735 | +3.52% | 2,400 | 25億9807万 | +9.87% | 26.88 | 3.37 |
| 01/15 | 732 | 733 | 710 | 710 | -3.14% | 2,100 | 25億970万 | +6.93% | 25.97 | 3.25 |
| 01/14 | 725 | 740 | 718 | 733 | +1.1% | 6,500 | 25億9100万 | +11.23% | 26.81 | 3.36 |
| 01/13 | 700 | 725 | 700 | 725 | +3.57% | 9,400 | 25億6273万 | +10.86% | 26.52 | 3.32 |
| 01/09 | 700 | 704 | 700 | 700 | 0% | 2,400 | 24億7436万 | +7.86% | 25.6 | 3.21 |
| 01/08 | 692 | 715 | 692 | 700 | -0.99% | 7,300 | 24億7436万 | +8.36% | 25.6 | 3.21 |
| 01/07 | 707 | 719 | 688 | 707 | -0.28% | 9,000 | 24億9910万 | +10.12% | 25.86 | 3.24 |
| 01/06 | 706 | 709 | 685 | 709 | +1.87% | 5,000 | 25億617万 | +11.13% | 25.93 | 3.25 |
| 01/05 | 686 | 699 | 676 | 696 | 0% | 3,600 | 24億6022万 | +9.61% | 25.46 | 3.19 |
| 2025 | ||||||||||
| 12/30 | 687 | 698 | 679 | 696 | +0.87% | 9,400 | 24億6022万 | +10.3% | 25.46 | 3.41 |
| 12/29 | 691 | 705 | 679 | 690 | +4.39% | 26,900 | 24億3901万 | +9.87% | 25.24 | 3.38 |
| 12/26 | 680 | 686 | 660 | 661 | -2.79% | 7,300 | 23億3650万 | +5.93% | 24.18 | 3.24 |
| 12/25 | 642 | 680 | 642 | 680 | +4.29% | 13,200 | 24億366万 | +9.32% | 24.87 | 3.33 |
| 12/24 | 650 | 654 | 633 | 652 | +0.31% | 15,700 | 23億468万 | +5.5% | 23.85 | 3.2 |
| 12/23 | 628 | 652 | 615 | 650 | +5.18% | 10,800 | 22億9762万 | +5.35% | 23.77 | 3.19 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2022年 3月期 | 2,475 9,900 6/24 | 490 1,958 2/24 | 1,678,800 419,700 6/25 | 78億3090万 | 16億4824万 | +24.15% 3/25 | -34.31% 8/17 |
| 2023年 3月期 | 736 4/12 | 456 12/29 | 1,497,400 12/9 | 24億7825万 | 15億5623万 | +32.71% 12/8 | -10.37% 12/28 |
| 2024年 3月期 | 558 12/29 | 356 2/15 | 6,822,400 12/29 | 19億2649万 | 12億2909万 | +22.07% 6/23 | -11.05% 5/16 |
| 2025年 3月期 | 639 10/1 | 365 8/5 | 130,100 10/21 | 22億3215万 | 12億7501万 | +27.44% 10/1 | -16.32% 8/5 |
| 2026年 3月期 | 1,270 3/17 | 524 4/7 | 106,300 9/1 | 44億8919万 | 18億5097万 | +22.61% 2/3 | -8.78% 4/16 |
| 最新 | 1,000 2026/5/26 | 2,000 | 35億3480万 | -2.63% 1,027 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- 31%（1.31倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/05/26 vs 2025/12/30
- 44%（1.44倍）
- 過去安値
356円（2024/02/15） - 181%（2.81倍）
1,000円（5/26）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
